MRCI's End of Day Prices

Daily Futures Price Listing Mon October 10, 2022
Most Recent Information							Previous Day			Subscriber
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change	SuperChart
Soybeans(CBOT)									Weekly	Monthly
Nov22	221010	1367.00	1398.75	1366.50	1374.00	+7.00	110,344	276,091	-3,980	Hover/Click
Jan23	221010	1379.00	1409.00	1378.25	1385.75	+6.50	55,248	150,452	+1,253	Hover/Click
Mar23	221010	1388.50	1417.50	1388.25	1395.25	+6.25	22,636	88,679	+1,886	Hover/Click
May23	221010	1396.25	1424.75	1396.00	1403.50	+6.25	14,353	66,181	+309	Hover/Click
Jul23	221010	1400.00	1428.50	1400.00	1407.75	+5.50	8,434	50,232	+129	Hover/Click
Aug23	221010	1394.75	1414.50	1393.50	1395.50	+5.25	1,080	2,823	+303	Hover/Click
Sep23	221010	1373.50	1387.75	1365.25	1369.50	+3.75	280	1,284	+62	Hover/Click
Nov23	221010	1355.00	1377.50	1353.75	1359.00	+3.25	7,933	40,550	+852	Hover/Click
Jan24	221010	1372.75	1377.25	1361.75	1362.00	+3.25	90	865	+63	Hover/Click
Mar24	221010	1370.00	1370.00	1356.75	1356.75	+2.50	72	1,148	+36	Hover/Click
May24	221010	1355.00	1355.00	1355.00	1355.00	+2.75	35	1,063	+12	Hover/Click
Jul24	221010	1355.25	1355.25	1355.25	1355.25	+2.25	17	133	+8	Hover/Click
Aug24	221010	1344.75	1344.75	1344.75	1344.75	+2.25	0	3	+0	Hover/Click
Sep24	221010	1307.00	1307.00	1307.00	1307.00	+2.25	0	90	+0	Hover/Click
Total Volume and Open Interest							220,556	680,521	+952
Soybean Meal(CBOT)									Weekly	Monthly
Oct22	221010	407.30	410.70	407.30	410.70	+5.80	104	497	-39	Hover/Click
Dec22	221010	401.00	408.70	400.50	405.70	+5.00	52,198	171,370	-1,568	Hover/Click
Jan23	221010	398.50	405.60	398.00	401.80	+3.70	26,288	74,430	+3,416	Hover/Click
Mar23	221010	394.50	401.10	394.10	397.10	+3.00	18,863	58,615	+217	Hover/Click
May23	221010	392.60	399.40	392.50	395.50	+2.90	7,724	26,736	+114	Hover/Click
Jul23	221010	394.10	400.40	393.80	396.70	+3.10	5,902	18,903	+788	Hover/Click
Aug23	221010	392.10	397.90	392.00	394.30	+3.20	1,852	4,323	+421	Hover/Click
Sep23	221010	390.40	394.80	389.00	391.20	+2.70	782	3,003	+209	Hover/Click
Oct23	221010	389.70	390.30	385.50	387.20	+2.50	354	1,910	+135	Hover/Click
Dec23	221010	389.40	390.30	384.80	387.10	+1.80	1,102	5,704	+379	Hover/Click
Total Volume and Open Interest							115,210	366,445	+4,073
Soybean Oil(CBOT)									Weekly	Monthly
Oct22	221010	69.80	70.94	69.54	69.54	-0.54	188	253	-158	Hover/Click
Dec22	221010	66.65	67.65	65.90	66.06	-0.54	53,046	148,308	-18	Hover/Click
Jan23	221010	64.80	65.75	64.14	64.27	-0.54	23,629	73,717	+773	Hover/Click
Mar23	221010	63.66	64.53	63.01	63.12	-0.55	13,844	60,171	+593	Hover/Click
May23	221010	62.84	63.69	62.22	62.33	-0.51	7,120	47,892	-509	Hover/Click
Jul23	221010	61.98	62.83	61.40	61.52	-0.46	5,507	44,831	-477	Hover/Click
Aug23	221010	61.16	61.96	60.63	60.75	-0.42	1,004	4,260	+166	Hover/Click
Sep23	221010	60.44	61.07	59.92	60.06	-0.38	241	3,249	-12	Hover/Click
Oct23	221010	60.08	60.33	59.24	59.39	-0.34	73	3,054	+6	Hover/Click
Dec23	221010	59.52	60.12	58.85	58.97	-0.37	699	14,155	+147	Hover/Click
Total Volume and Open Interest							105,355	403,479	+511
Canola(WCE)									Weekly	Monthly
Nov22	221007	865.5	872.5	855.2	868.6	+1.7	15,780	52,455	-3,214	Hover/Click
Jan23	221007	873.2	880.2	864.2	876.6	+1.7	14,941	67,704	+3,945	Hover/Click
Mar23	221007	879.9	887.1	871.3	883.6	+1.4	5,822	56,049	+1,240	Hover/Click
May23	221007	882.4	888.9	875.1	885.6	+1.1	1,146	25,303	+285	Hover/Click
Jul23	221007	882.1	889.6	878.0	886.8	+0.7	633	8,881	+210	Hover/Click
Total Volume and Open Interest							38,639	222,650	+2,538
Corn(CBOT)									Weekly	Monthly
Dec22	221010	683.75	706.50	683.50	698.25	+15.00	128,778	668,523	-6,125	Hover/Click
Mar23	221010	691.00	711.75	691.00	704.75	+13.75	55,692	286,590	+9,723	Hover/Click
May23	221010	692.50	712.00	692.25	705.75	+13.25	21,372	127,131	+3,835	Hover/Click
Jul23	221010	687.00	705.50	687.00	699.00	+12.00	21,807	134,662	+4,025	Hover/Click
Sep23	221010	640.00	652.25	639.25	649.25	+10.00	2,802	48,877	-51	Hover/Click
Dec23	221010	625.00	635.75	624.00	633.50	+9.00	8,043	104,850	+1,042	Hover/Click
Mar24	221010	631.25	641.75	630.75	639.75	+9.00	595	4,150	-67	Hover/Click
May24	221010	641.50	643.00	640.50	641.75	+8.75	86	1,352	+27	Hover/Click
Jul24	221010	630.50	639.25	630.25	637.25	+8.25	31	1,261	+4	Hover/Click
Sep24	221010	585.00	585.00	585.00	585.00	+8.25	0	87	+0	Hover/Click
Total Volume and Open Interest							239,261	1,382,625	+12,431
Wheat(CBOT)									Weekly	Monthly
Dec22	221010	895.25	949.75	891.50	938.00	+57.75	46,423	140,658	+105	Hover/Click
Mar23	221010	909.25	962.00	906.00	951.50	+56.50	15,329	61,807	+2,122	Hover/Click
May23	221010	915.75	966.75	914.50	956.00	+52.75	8,840	29,256	+353	Hover/Click
Jul23	221010	905.75	949.50	905.75	940.25	+43.75	5,611	35,565	+362	Hover/Click
Sep23	221010	907.00	942.75	905.50	933.75	+38.50	1,157	6,916	+58	Hover/Click
Dec23	221010	905.75	942.50	905.75	933.50	+35.75	1,424	18,002	+99	Hover/Click
Total Volume and Open Interest							79,038	294,791	+3,051
Wheat(KCBT)									Weekly	Monthly
Dec22	221010	980.50	1037.50	978.75	1024.25	+55.50	17,770	81,018	-596	Hover/Click
Mar23	221010	980.75	1032.50	977.00	1020.50	+54.25	6,724	36,610	+747	Hover/Click
May23	221010	978.00	1027.75	975.75	1016.00	+51.25	3,443	16,140	+99	Hover/Click
Jul23	221010	961.50	1007.00	959.50	996.00	+45.25	2,054	14,591	+344	Hover/Click
Sep23	221010	954.75	994.25	949.75	983.50	+40.25	792	3,203	-16	Hover/Click
Dec23	221010	951.00	990.00	951.00	980.75	+37.00	370	1,882	+39	Hover/Click
Mar24	221010	971.75	971.75	971.75	971.75	+35.75	0	31	+0	Hover/Click
Total Volume and Open Interest							31,161	153,746	+619
Wheat(MGE)									Weekly	Monthly
Dec22	221010	975.00	1024.25	975.00	1014.25	+46.25	3,940	32,210	+79	Hover/Click
Mar23	221010	980.00	1029.50	980.00	1018.50	+42.75	1,366	14,747	+244	Hover/Click
May23	221010	990.50	1032.75	989.75	1021.00	+40.50	170	3,684	-12	Hover/Click
Jul23	221010	987.25	1025.75	987.25	1015.50	+35.75	13	1,616	+2	Hover/Click
Sep23	221010	949.25	981.00	949.25	971.75	+23.25	11	2,096	-1	Hover/Click
Dec23	221010	942.25	975.00	941.50	965.00	+23.75	2	596	+0	Hover/Click
Total Volume and Open Interest							5,502	54,949	+312
Oats(CBOT)									Weekly	Monthly
Dec22	221010	381.50	394.75	381.25	384.75	+5.75	213	3,165	-7	Hover/Click
Mar23	221010	387.50	395.00	387.50	387.75	+5.75	37	565	+26	Hover/Click
May23	221010	391.00	391.25	390.00	390.50	+5.75	2	79	+0	Hover/Click
Jul23	221010	393.00	393.00	393.00	393.00	+5.50	0	29	+0	Hover/Click
Total Volume and Open Interest							252	3,859	+19
Rough Rice(CBOT)									Weekly	Monthly
Nov22	221010	16.83	16.92	16.70	16.72	-0.11	668	6,515	-128	Hover/Click
Jan23	221010	17.25	17.25	17.05	17.06	-0.10	146	1,528	+86	Hover/Click
Mar23	221010	17.44	17.44	17.32	17.32	-0.10	14	123	+0	Hover/Click
May23	221010	17.37	17.37	17.37	17.37	-0.10	0	9	+0	Hover/Click
Total Volume and Open Interest							828	8,187	-42
Live Cattle(CME)									Weekly	Monthly
Oct22	221010	145.450	145.735	144.150	144.700	-0.630	7,482	18,744	-1,656	Hover/Click
Dec22	221010	148.185	148.500	146.735	147.000	-1.050	16,508	114,222	+442	Hover/Click
Feb23	221010	151.800	152.100	150.535	150.750	-1.000	7,577	50,471	+3	Hover/Click
Apr23	221010	155.785	156.080	154.535	154.850	-0.935	5,470	45,859	+718	Hover/Click
Jun23	221010	152.500	152.830	151.435	151.900	-0.650	3,701	28,015	+1,123	Hover/Click
Aug23	221010	152.300	152.485	151.150	151.535	-0.650	1,058	8,005	+9	Hover/Click
Total Volume and Open Interest							42,087	270,103	+642
Feeder Cattle(CME)									Weekly	Monthly
Oct22	221010	174.285	174.785	171.450	172.100	-2.635	1,692	4,405	-421	Hover/Click
Nov22	221010	175.450	175.700	172.100	172.880	-2.750	5,182	20,127	+572	Hover/Click
Jan23	221010	176.380	176.785	173.350	174.285	-2.315	3,070	14,572	+509	Hover/Click
Mar23	221010	178.330	178.535	175.250	176.000	-2.300	875	5,495	+44	Hover/Click
Apr23	221010	182.435	182.500	179.435	180.000	-2.380	150	1,898	-4	Hover/Click
May23	221010	185.000	185.000	182.800	183.235	-2.345	52	1,394	+6	Hover/Click
Aug23	221010	195.050	195.400	193.850	194.900	-0.800	16	842	+6	Hover/Click
Total Volume and Open Interest							11,042	48,751	+713
Lean Hogs(CME)									Weekly	Monthly
Oct22	221010	93.180	93.930	93.080	93.750	+0.800	5,877	12,725	-1,479	Hover/Click
Dec22	221010	78.000	79.880	77.900	79.600	+2.450	16,587	90,541	-701	Hover/Click
Feb23	221010	80.500	81.430	80.450	81.000	+1.050	7,676	38,791	-528	Hover/Click
Apr23	221010	85.730	86.180	84.600	84.700	-0.700	3,658	31,326	-91	Hover/Click
May23	221010	90.450	90.500	89.350	89.350	-1.150	32	602	-7
Jun23	221010	96.600	97.230	95.650	95.780	-0.850	1,405	13,365	-227	Hover/Click
Jul23	221010	97.580	97.650	96.380	96.480	-0.670	194	3,774	-13	Hover/Click
Aug23	221010	96.880	96.930	95.800	95.830	-0.620	196	3,049	+8	Hover/Click
Total Volume and Open Interest							35,711	196,646	-3,027
Class III Milk(CME)									Weekly	Monthly
Oct22	221010	22.09	22.17	21.88	21.92	-0.19	156	4,915	+21	Hover/Click
Nov22	221010	21.89	22.15	21.40	21.40	-0.45	261	5,571	+27	Hover/Click
Dec22	221010	21.16	21.60	21.06	21.12	-0.11	114	3,565	+14	Hover/Click
Jan23	221010	20.78	20.88	20.78	20.78	unch	42	1,967	-2	Hover/Click
Feb23	221010	20.70	20.70	20.70	20.70	unch	41	1,742	+23	Hover/Click
Mar23	221010	20.81	20.84	20.81	20.84	unch	18	1,680	+14	Hover/Click
Apr23	221010	20.79	20.79	20.78	20.79	+0.03	0	1,176	+0	Hover/Click
May23	221010	20.72	20.72	20.72	20.72	unch	2	1,158	+0	Hover/Click
Jun23	221010	20.80	20.80	20.75	20.79	+0.03	1	991	+0	Hover/Click
Jul23	221010	20.76	20.76	20.76	20.76	unch	9	548	-1	Hover/Click
Aug23	221010	20.68	20.68	20.67	20.68	unch	0	471	+0	Hover/Click
Sep23	221010	20.60	20.60	20.60	20.60	unch	16	420	+0	Hover/Click
Oct23	221010	20.40	20.40	20.40	20.40	unch	8	261	+8	Hover/Click
Total Volume and Open Interest							707	24,939	+134
Cocoa(ICE)									Weekly	Monthly
Dec22	221010	2395	2412	2356	2358	-38	33,720	128,824	-5,866	Hover/Click
Mar23	221010	2376	2395	2346	2347	-34	18,515	79,229	+2,075	Hover/Click
May23	221010	2365	2383	2340	2342	-28	8,191	45,600	+933	Hover/Click
Jul23	221010	2351	2367	2331	2334	-23	3,913	19,165	+911	Hover/Click
Sep23	221010	2334	2342	2318	2320	-21	2,050	11,718	-358	Hover/Click
Dec23	221010	2308	2312	2294	2297	-19	1,833	16,871	-252	Hover/Click
Mar24	221010	2276	2285	2265	2269	-16	1,182	5,629	+968	Hover/Click
Total Volume and Open Interest							70,025	310,459	-1,217
Coffee "C"(ICE)									Weekly	Monthly
Dec22	221010	217.00	219.35	215.35	217.45	-0.65	22,410	82,406	-181	Hover/Click
Mar23	221010	206.85	209.20	205.60	207.65	-0.60	11,771	55,189	+1,719	Hover/Click
May23	221010	202.45	204.85	201.25	203.45	-0.40	5,469	25,076	-407	Hover/Click
Jul23	221010	200.05	201.95	198.50	200.80	-0.30	2,650	5,760	+553	Hover/Click
Sep23	221010	198.55	200.05	196.55	198.90	-0.30	1,291	8,151	+238	Hover/Click
Dec23	221010	198.50	199.40	195.65	198.10	-0.20	537	7,296	+64	Hover/Click
Total Volume and Open Interest							44,217	187,390	+1,977
Orange Juice(ICE)									Weekly	Monthly
Nov22	221010	193.15	193.50	186.05	186.60	-6.25	671	6,804	-316	Hover/Click
Jan23	221010	188.05	188.30	180.45	181.15	-6.85	360	3,106	+233	Hover/Click
Mar23	221010	182.50	182.50	175.40	176.05	-8.95	28	1,016	+16	Hover/Click
May23	221010	177.00	177.00	175.00	175.00	-8.30	1	76	+0	Hover/Click
Jul23	221010	175.35	175.35	175.35	175.35	-8.35				Hover/Click
Sep23	221010	173.30	173.30	173.30	173.30	-8.35				Hover/Click
Total Volume and Open Interest							1,060	11,002	-67
Sugar #11(ICE)									Weekly	Monthly
Mar23	221010	18.68	18.78	18.53	18.61	-0.07	74,688	333,460	-2,757	Hover/Click
May23	221010	17.78	17.87	17.67	17.73	-0.07	18,528	128,316	+1,917	Hover/Click
Jul23	221010	17.24	17.35	17.15	17.23	-0.04	15,949	87,481	+1,088	Hover/Click
Oct23	221010	17.19	17.33	17.14	17.22	-0.03	15,429	59,136	+1,989	Hover/Click
Mar24	221010	17.34	17.49	17.30	17.39	-0.03	5,967	34,647	+38	Hover/Click
May24	221010	16.88	16.91	16.73	16.82	-0.05	1,077	9,586	-23	Hover/Click
Jul24	221010	16.49	16.49	16.32	16.42	-0.07	661	10,974	+161	Hover/Click
Oct24	221010	16.33	16.33	16.20	16.27	-0.10	550	10,137	+42	Hover/Click
Total Volume and Open Interest							133,328	685,866	+2,734
London Cocoa(LCE)									Weekly	Monthly
Dec22	221010	2008	2023	1990	1992	-16	11,772	87,332	-972	Hover/Click
Mar23	221010	1940	1954	1925	1928	-11	14,023	100,167	+2,902	Hover/Click
May23	221010	1898	1909	1887	1890	-9	7,779	38,361	+791	Hover/Click
Jul23	221010	1880	1891	1874	1876	-6	4,146	18,852	-99	Hover/Click
Sep23	221010	1869	1881	1866	1868	-6	2,032	12,207	+271	Hover/Click
Dec23	221010	1855	1866	1855	1858	-2	1,086	12,328	+57	Hover/Click
Mar24	221010	1843	1847	1842	1842	+2	320	6,316	+118	Hover/Click
Total Volume and Open Interest							41,391	278,324	+3,220
London Sugar(LCE)									Weekly	Monthly
Dec22	221010	553.00	563.10	550.00	555.40	+2.60	4,873	41,045	+1,282	Hover/Click
Mar23	221010	509.60	513.90	506.70	510.50	+1.10	1,189	22,067	-44	Hover/Click
May23	221010	498.20	502.10	495.70	499.50	+1.50	489	8,283	-54	Hover/Click
Aug23	221010	487.80	491.40	486.60	489.00	+1.20	258	5,481	+28	Hover/Click
Oct23	221010	477.80	481.40	477.20	478.40	+0.10	113	4,483	+53	Hover/Click
Total Volume and Open Interest							7,018	83,885	+1,328
Cotton(ICE)									Weekly	Monthly
Dec22	221010	84.75	88.23	83.55	88.23	+4.00	18,132	109,756	-214	Hover/Click
Mar23	221010	83.18	86.66	82.10	86.66	+4.00	7,229	56,599	-32	Hover/Click
May23	221010	81.51	85.51	81.15	85.51	+4.00	1,867	21,124	+50	Hover/Click
Jul23	221010	80.45	83.94	79.63	83.92	+3.98	1,282	15,012	+223	Hover/Click
Oct23	221010	79.87	79.87	79.87	79.87	+3.46	0	1	+0	Hover/Click
Dec23	221010	75.66	78.13	75.66	77.75	+2.09	803	21,896	-185	Hover/Click
Total Volume and Open Interest							29,910	228,954	+204
Lumber(CME)									Weekly	Monthly
Nov22	221010	448.6	453.0	432.1	452.7	+7.1	365	2,158	-52
Jan23	221010	447.1	451.0	432.9	446.5	+0.4	170	699	+21
Mar23	221010	470.0	470.0	454.6	462.9	-10.6	9	70	+4
May23	221010	471.9	471.9	471.9	471.9	-10.6	0	3	+0
Jul23	220721	0.0	0.0	0.0	0.0	unch
Total Volume and Open Interest							131	1,870	-16
Crude Oil(NYM)									Weekly	Monthly
Nov22	221010	93.48	93.64	90.54	91.13	-1.51	235,296	208,192	-4,536	Hover/Click
Dec22	221010	92.23	92.34	89.29	89.84	-1.51	108,486	244,243	+3,742	Hover/Click
Jan23	221010	90.73	90.89	87.88	88.40	-1.45	53,307	117,733	+6,310	Hover/Click
Feb23	221010	88.70	89.34	86.40	86.88	-1.42	28,287	78,392	-1,987	Hover/Click
Mar23	221010	87.47	87.90	84.97	85.43	-1.42	32,770	81,806	-1,842	Hover/Click
Apr23	221010	85.90	86.58	83.69	84.16	-1.42	11,971	47,253	+736	Hover/Click
May23	221010	84.22	85.10	82.63	83.07	-1.41	6,029	35,233	+507	Hover/Click
Jun23	221010	83.91	84.51	81.64	82.11	-1.38	29,338	119,594	+1,692	Hover/Click
Jul23	221010	82.41	83.16	80.80	81.23	-1.34	3,938	35,400	+387	Hover/Click
Aug23	221010	81.57	82.16	80.20	80.43	-1.30	1,546	29,560	+123	Hover/Click
Sep23	221010	80.83	81.93	79.28	79.69	-1.26	4,600	42,105	+808	Hover/Click
Oct23	221010	80.16	80.76	78.76	79.03	-1.21	1,336	26,417	+566	Hover/Click
Nov23	221010	78.45	80.18	78.45	78.45	-1.16	1,350	21,970	-71	Hover/Click
Dec23	221010	79.89	80.12	77.41	77.86	-1.16	16,896	151,683	+912	Hover/Click
Jan24	221010	77.23	78.90	77.23	77.23	-1.13	742	21,144	+102	Hover/Click
Feb24	221010	76.62	78.18	76.62	76.62	-1.09	333	14,410	+18	Hover/Click
Total Volume and Open Interest							548,360	1,514,066	+7,865
e-miNY Crude Oil(NYM)
Nov22	221010	93.475	93.750	90.550	91.125	-1.525	17,735	4,212	+116
Dec22	221010	92.250	92.350	89.325	89.850	-1.500	744	1,644	+42
Jan23	221010	90.025	90.850	88.000	88.400	-1.450	51	355	+18
Feb23	221010	87.700	88.900	86.875	86.875	-1.425	9	28	+4
Mar23	221010	87.000	87.500	85.000	85.425	-1.425	5	77	-1
Apr23	221010	85.400	86.100	84.100	84.150	-1.425	0	10	+0
May23	221010	84.200	85.100	83.075	83.075	-1.400	1	9	+1
Jun23	221010	84.000	84.100	82.100	82.100	-1.400	7	19	-1
Jul23	221010	81.225	83.100	81.225	81.225	-1.350	0	5	+0
Aug23	221010	82.550	82.750	80.000	80.425	-1.300	1	39	-1
Total Volume and Open Interest							18,556	6,478	+178
NY Harbor ULSD(NYM)									Weekly	Monthly
Nov22	221010	405.98	408.59	385.95	391.47	-10.40	63,535	63,206	-3,100	Hover/Click
Dec22	221010	382.68	383.15	364.26	369.03	-9.57	55,928	43,710	-2	Hover/Click
Jan23	221010	370.15	370.15	354.75	358.99	-8.37	33,828	31,755	-326	Hover/Click
Feb23	221010	359.76	359.76	345.31	349.62	-7.33	18,358	23,918	+1	Hover/Click
Mar23	221010	346.24	347.41	335.52	339.58	-6.58	15,171	22,762	-494	Hover/Click
Apr23	221010	332.50	335.86	326.00	328.74	-6.03	9,026	27,719	-367	Hover/Click
May23	221010	322.00	326.44	316.75	319.68	-5.46	4,732	11,073	+192	Hover/Click
Jun23	221010	318.00	318.70	309.39	312.15	-4.96	6,348	16,926	+575	Hover/Click
Jul23	221010	311.60	313.70	304.95	307.73	-4.52	1,945	4,561	-60	Hover/Click
Aug23	221010	307.50	310.54	302.32	304.69	-4.17	1,172	2,342	+24	Hover/Click
Sep23	221010	306.00	306.72	300.05	302.33	-3.86	1,048	2,726	+54	Hover/Click
Oct23	221010	303.79	303.79	299.97	299.97	-3.49	326	2,193	+22	Hover/Click
Nov23	221010	301.00	301.09	297.47	297.47	-3.15	218	1,448	+40	Hover/Click
Dec23	221010	298.14	300.48	292.95	294.83	-2.96	981	13,719	-33	Hover/Click
Total Volume and Open Interest							212,822	273,849	-3,410
RBOB Gasoline(NYM)									Weekly	Monthly
Nov22	221010	275.32	276.85	260.20	262.28	-11.18	43,151	92,884	+2,086	Hover/Click
Dec22	221010	261.15	261.85	247.00	249.09	-10.01	48,547	54,794	-1,723	Hover/Click
Jan23	221010	253.04	254.95	242.92	244.95	-8.92	23,280	31,871	-1,014	Hover/Click
Feb23	221010	250.39	253.30	242.40	244.26	-8.29	13,429	13,367	+231	Hover/Click
Mar23	221010	251.37	253.86	243.54	245.36	-8.15	12,239	20,974	+2,086	Hover/Click
Apr23	221010	270.50	270.50	261.00	262.27	-7.91	2,395	8,269	+273	Hover/Click
May23	221010	266.74	269.30	260.50	261.65	-7.46	2,009	5,350	+253	Hover/Click
Jun23	221010	264.28	267.32	257.82	259.37	-6.96	2,919	11,074	+310	Hover/Click
Jul23	221010	261.25	262.50	254.50	255.38	-6.74	1,199	2,416	-3	Hover/Click
Aug23	221010	255.84	257.50	249.90	250.71	-6.68	997	1,511	+13	Hover/Click
Total Volume and Open Interest							152,035	253,552	+2,564
e-miNY RBOB Gasoline(NYM)
Nov22	221010	262.28	262.28	262.28	262.28	-11.18	0	2	+0
Dec22	221010	249.09	249.09	249.09	249.09	-10.01
Jan23	221010	244.95	244.95	244.95	244.95	-8.92
Feb23	221010	244.26	244.26	244.26	244.26	-8.29
Total Volume and Open Interest							0	2	+0
Natural Gas(NYM)									Weekly	Monthly
Nov22	221010	6.647	6.901	6.411	6.435	-0.313	109,938	151,558	-6,479	Hover/Click
Dec22	221010	6.936	7.205	6.759	6.784	-0.263	40,553	70,692	-2,085	Hover/Click
Jan23	221010	7.084	7.360	6.949	6.974	-0.229	31,666	96,363	+2,054	Hover/Click
Feb23	221010	6.843	7.085	6.713	6.743	-0.197	11,785	46,094	-354	Hover/Click
Mar23	221010	6.111	6.288	6.055	6.081	-0.080	16,817	76,819	+850	Hover/Click
Apr23	221010	4.964	5.086	4.931	5.022	+0.046	13,120	77,330	+777	Hover/Click
May23	221010	4.839	4.996	4.837	4.932	+0.060	5,493	82,697	+193	Hover/Click
Jun23	221010	4.951	5.050	4.927	5.005	+0.055	3,460	24,352	-131	Hover/Click
Jul23	221010	4.993	5.122	4.993	5.077	+0.050	3,130	26,157	+351	Hover/Click
Aug23	221010	4.998	5.125	4.997	5.083	+0.051	1,982	20,748	+90	Hover/Click
Sep23	221010	4.960	5.087	4.960	5.048	+0.055	3,348	24,477	+917	Hover/Click
Oct23	221010	5.034	5.164	5.030	5.120	+0.055	8,727	56,847	+248	Hover/Click
Nov23	221010	5.386	5.498	5.386	5.476	+0.069	2,041	20,449	+447	Hover/Click
Dec23	221010	5.710	5.805	5.705	5.792	+0.081	2,549	16,930	+685	Hover/Click
Jan24	221010	5.832	5.930	5.832	5.918	+0.083	3,539	29,562	+919	Hover/Click
Feb24	221010	5.556	5.646	5.556	5.638	+0.057	898	9,643	+54	Hover/Click
Total Volume and Open Interest							263,168	970,208	-394
Brent Crude Oil(ICE)									Weekly	Monthly
Dec22	221010	98.75	98.75	95.60	96.19	-1.73	207,526	428,432	-9,509	Hover/Click
Jan23	221010	96.69	96.75	93.80	94.36	-1.53	128,502	285,305	+3,004	Hover/Click
Feb23	221010	94.32	94.85	91.96	92.49	-1.43	80,781	185,263	+4,690	Hover/Click
Mar23	221010	92.51	93.26	90.39	90.91	-1.39	54,500	106,923	+1,986	Hover/Click
Apr23	221010	91.17	91.89	89.06	89.57	-1.36	22,697	61,302	+3,514	Hover/Click
May23	221010	90.02	90.70	87.96	88.48	-1.32	14,808	77,530	+917	Hover/Click
Jun23	221010	89.23	89.81	86.96	87.49	-1.30	45,064	169,563	+1,665	Hover/Click
Jul23	221010	87.98	88.86	86.14	86.65	-1.28	6,726	46,984	+659	Hover/Click
Aug23	221010	86.51	88.05	85.37	85.85	-1.25	3,544	32,806	+645	Hover/Click
Sep23	221010	85.12	85.12	85.12	85.12	-1.23	7,077	40,575	+884	Hover/Click
Oct23	221010	84.43	84.43	84.43	84.43	-1.21	2,218	24,781	-13	Hover/Click
Nov23	221010	83.83	83.83	83.83	83.83	-1.18	2,442	21,881	+606	Hover/Click
Dec23	221010	85.16	85.49	82.75	83.24	-1.15	26,594	168,954	+605	Hover/Click
Jan24	221010	82.62	82.62	82.62	82.62	-1.12	2,071	20,142	+292	Hover/Click
Total Volume and Open Interest							628,564	1,897,483	+11,655
Gas Oil(ICE)									Weekly	Monthly
Oct22	221010	1263.50	1309.50	1236.00	1281.50	+23.75	17,399	28,959	-4,177	Hover/Click
Nov22	221010	1165.00	1168.00	1092.50	1134.25	-21.00	66,245	106,353	+332	Hover/Click
Dec22	221010	1097.50	1097.50	1041.00	1074.00	-18.25	55,123	90,311	+2,791	Hover/Click
Jan23	221010	1068.50	1068.50	1019.00	1049.75	-14.00	33,452	68,574	+3,026	Hover/Click
Feb23	221010	1038.00	1038.00	995.50	1024.00	-10.75	19,522	32,984	+1,352	Hover/Click
Mar23	221010	1004.75	1007.50	969.75	996.50	-7.50	16,337	30,016	+228	Hover/Click
Apr23	221010	974.25	978.50	943.00	968.25	-5.50	6,811	18,417	+618	Hover/Click
May23	221010	949.75	954.50	922.50	946.25	-2.25	3,546	11,854	-27	Hover/Click
Jun23	221010	932.25	938.25	908.50	930.75	+0.50	12,873	26,861	-205	Hover/Click
Jul23	221010	914.75	922.75	899.75	919.75	+1.25	2,014	7,996	+57	Hover/Click
Total Volume and Open Interest							244,208	490,409	+4,492
Ethanol(CBOT)
Nov22	221010	2.161	2.161	2.161	2.161	unch
Dec22	221010	2.161	2.161	2.161	2.161	unch
Jan23	221010	2.161	2.161	2.161	2.161	unch
Feb23	221010	2.161	2.161	2.161	2.161	unch
Mar23	221010	2.161	2.161	2.161	2.161	unch
Apr23	221010	2.161	2.161	2.161	2.161	unch
May23	221010	2.161	2.161	2.161	2.161	unch
Jun23	221010	2.161	2.161	2.161	2.161	unch
Total Volume and Open Interest
WTI Crude Oil(ICE)									Weekly	Monthly
Nov22	221010	93.56	93.61	90.60	91.13	-1.51	19,464	33,833	-1,382	Hover/Click
Dec22	221010	92.03	92.32	89.35	89.84	-1.51	29,477	106,268	-290	Hover/Click
Jan23	221010	89.08	90.51	87.93	88.40	-1.45	22,814	36,528	+895	Hover/Click
Feb23	221010	87.56	88.76	86.82	86.88	-1.42	16,597	18,845	+1,367	Hover/Click
Mar23	221010	86.23	87.07	85.25	85.43	-1.42	8,600	33,248	+707	Hover/Click
Apr23	221010	84.16	84.16	84.16	84.16	-1.42	2,040	9,891	-81	Hover/Click
May23	221010	83.07	83.07	83.07	83.07	-1.41	700	6,888	+18	Hover/Click
Jun23	221010	82.86	83.04	81.70	82.11	-1.38	5,108	54,263	+134	Hover/Click
Jul23	221010	81.23	81.23	81.23	81.23	-1.34	240	5,172	+1	Hover/Click
Aug23	221010	80.43	80.43	80.43	80.43	-1.30	179	3,797	+52	Hover/Click
Sep23	221010	79.69	79.69	79.69	79.69	-1.26	159	10,155	+57	Hover/Click
Oct23	221010	79.03	79.03	79.03	79.03	-1.21	0	2,774	+0	Hover/Click
Nov23	221010	78.45	78.45	78.45	78.45	-1.16	0	5,430	+0	Hover/Click
Dec23	221010	78.75	78.75	77.49	77.86	-1.16	1,576	45,333	-8	Hover/Click
Jan24	221010	77.23	77.23	77.23	77.23	-1.13	0	3,364	+0	Hover/Click
Feb24	221010	76.62	76.62	76.62	76.62	-1.09	0	1,239	+0	Hover/Click
Total Volume and Open Interest							109,095	427,506	+934
US Dollar Index(ICE)									Weekly	Monthly
Dec22	221010	112.655	113.285	112.510	113.070	+0.387	33,412	53,467	+552	Hover/Click
Mar23	221010	112.495	112.935	112.225	112.730	+0.368	98	668	+1	Hover/Click
Jun23	221010	112.330	112.330	112.330	112.330	+0.418	1	3	+1	Hover/Click
Total Volume and Open Interest							33,511	54,138	+554
Australian Dollar(CME)									Weekly	Monthly
Dec22	221010	63.79	63.91	62.86	63.06	-0.72	87,464	137,503	-883	Hover/Click
Mar23	221010	63.81	64.10	63.09	63.27	-0.71	12	416	-4	Hover/Click
Jun23	221010	63.50	63.61	63.26	63.42	-0.69	3	69	+2	Hover/Click
Total Volume and Open Interest							87,517	138,496	-891
British Pound(CME)									Weekly	Monthly
Dec22	221010	111.00	111.24	110.32	110.71	-0.19	137,740	241,146	-8,061	Hover/Click
Mar23	221010	110.81	111.27	110.41	110.74	-0.20	439	2,028	-24	Hover/Click
Jun23	221010	110.48	110.96	110.23	110.52	-0.19	3	50	+1	Hover/Click
Total Volume and Open Interest							138,318	245,415	-8,106
Canadian Dollar(CME)									Weekly	Monthly
Dec22	221010	72.80	72.97	72.56	72.66	-0.19	97,391	134,317	+282	Hover/Click
Mar23	221010	72.80	73.05	72.67	72.76	-0.19	1,280	2,981	+85	Hover/Click
Jun23	221010	72.86	73.14	72.82	72.86	-0.18	22	499	+12	Hover/Click
Sep23	221010	72.96	73.24	72.92	72.96	-0.16	1	140	+0	Hover/Click
Total Volume and Open Interest							98,731	138,655	+371
Japanese Yen(CME)									Weekly	Monthly
Dec22	221010	69.32	69.38	69.10	69.15	-0.17	107,675	239,398	+700	Hover/Click
Mar23	221010	70.10	70.20	69.97	70.01	-0.17	41	2,623	+9	Hover/Click
Jun23	221010	70.97	71.18	70.97	70.97	-0.15	0	148	+0	Hover/Click
Total Volume and Open Interest							107,773	244,439	+716
Swiss Franc(CME)									Weekly	Monthly
Dec22	221010	101.23	101.37	100.56	100.72	-0.49	18,346	39,558	-994	Hover/Click
Mar23	221010	102.00	102.31	101.64	101.70	-0.47	0	379	+0	Hover/Click
Jun23	221010	103.12	103.17	102.68	102.68	-0.45	0	22	+0	Hover/Click
Total Volume and Open Interest							18,346	39,959	-994
EuroFX(CME)									Weekly	Monthly
Dec22	221010	97.86	98.03	97.30	97.53	-0.33	201,035	618,032	+1,619	Hover/Click
Mar23	221010	98.55	98.69	97.99	98.22	-0.32	213	10,979	+8	Hover/Click
Jun23	221010	98.70	99.22	98.60	98.79	-0.32	501	1,462	+471	Hover/Click
Total Volume and Open Interest							202,876	639,559	+1,894
Mexican Peso(CME)									Weekly	Monthly
Dec22	221010	493.13	495.38	492.00	494.50	+1.38	52,173	190,788	-121	Hover/Click
Mar23	221010	486.88	487.50	485.13	486.88	+1.25	0	19	+0	Hover/Click
Total Volume and Open Interest							52,173	190,831	-121
Brazilian Real(CME)									Weekly	Monthly
Nov22	221010	190.50	192.90	190.50	192.00	+1.00	8,669	39,096	+195
Dec22	221010	189.50	191.55	189.50	190.85	+1.05	85	835	+15	Hover/Click
Jan23	221010	189.65	189.65	189.65	189.65	+1.15
Feb23	221010	188.40	188.40	188.40	188.40	+1.20
Total Volume and Open Interest							8,754	39,931	+210
30-Year T-Bonds(CBOT)									Weekly	Monthly
Dec22	221010	125~160	125~260	123~210	124~050	-1~120	292,241	1,198,913	-8,836	Hover/Click
Mar23	221010	125~100	125~170	123~190	123~310	-1~090	3	80	-1	Hover/Click
Jun23	221010	125~000	125~000	123~310	123~310	-1~090	0	1	+0	Hover/Click
Total Volume and Open Interest							292,244	1,198,994	-8,837
10-Year T-Notes(CBOT)									Weekly	Monthly
Dec22	221010	111~140	111~215	110~225	111~005	-0~150	1,481,654	3,770,740	-15,786	Hover/Click
Mar23	221010	111~200	111~295	111~025	111~090	-0~150	212	578	+143	Hover/Click
Jun23	221010	111~245	111~245	111~245	111~245	-0~150	0	3	+0	Hover/Click
Total Volume and Open Interest							1,481,866	3,771,321	-15,643
5-Year T-Notes(CBOT)									Weekly	Monthly
Dec22	221010	107~006	107~066	106~214	106~274	-0~064	904,179	4,025,853	+7,129	Hover/Click
Mar23	221010	107~016	107~016	107~016	107~016	-0~064	0	5	+0	Hover/Click
Jun23	221010	107~016	107~016	107~016	107~016	-0~064				Hover/Click
Total Volume and Open Interest							904,179	4,025,858	+7,129
2 Year T-Notes(CBOT)									Weekly	Monthly
Dec22	221010	102~160	102~184	102~135	102~151	-0~013	425,133	1,969,456	+1,903	Hover/Click
Mar23	221010	102~211	102~211	102~196	102~211	-0~017	1	17	-1	Hover/Click
Jun23	221010	102~211	102~211	102~211	102~211	-0~017				Hover/Click
Total Volume and Open Interest							425,134	1,969,473	+1,902
Eurodollars(CME)									Weekly	Monthly
Dec22	221010	95.175	95.185	95.115	95.130	-0.060	163,208	1,475,792	-19,130
Mar23	221010	95.105	95.125	95.030	95.050	-0.065	118,040	963,663	-3,512
Jun23	221010	95.140	95.150	95.055	95.080	-0.060	92,306	805,798	-4,057
Sep23	221010	95.220	95.255	95.155	95.185	-0.045	54,867	773,810	-17,700
Dec23	221010	95.350	95.395	95.290	95.320	-0.040	108,883	923,522	-4,374
Mar24	221010	95.545	95.590	95.490	95.525	-0.030	40,501	402,573	-907
Jun24	221010	95.730	95.775	95.670	95.710	-0.025	31,212	406,212	+2,253
Sep24	221010	95.870	95.905	95.795	95.840	-0.030	28,388	396,428	+185
Dec24	221010	95.975	96.020	95.905	95.955	-0.030	48,074	655,482	+6,933
Mar25	221010	96.060	96.100	95.975	96.030	-0.035	15,406	216,959	+158
Jun25	221010	96.120	96.155	96.020	96.080	-0.040	14,085	168,476	+305
Sep25	221010	96.160	96.190	96.050	96.110	-0.045	14,585	118,055	-805
Dec25	221010	96.175	96.210	96.065	96.130	-0.050	15,006	151,531	+1,545
Mar26	221010	96.185	96.220	96.065	96.130	-0.055	7,956	74,713	-172
Jun26	221010	96.185	96.215	96.055	96.120	-0.060	10,265	84,415	+1,496
Sep26	221010	96.185	96.210	96.050	96.115	-0.065	8,437	102,834	+391
Dec26	221010	96.175	96.195	96.030	96.095	-0.070	10,634	71,184	+725
Mar27	221010	96.150	96.170	96.000	96.065	-0.075	6,610	41,065	-272
Total Volume and Open Interest							831,523	8,183,604	-29,648
Ultra T-Bond(CBOT)
Dec22	221010	134~29	135~10	132~09	132~29	-2~07	165,673	1,417,357	+2,426
Mar23	221010	132~29	132~29	132~29	132~29	-2~07
Jun23	221010	132~29	132~29	132~29	132~29	-2~07
Total Volume and Open Interest							165,673	1,417,357	+2,426
Ultra 10-Yr T-Note(CBOT)
Dec22	221010	117~240	118~000	116~170	116~315	-0~245	343,045	1,363,662	+5,255
Mar23	221010	116~315	116~315	116~315	116~315	-0~245
Jun23	221010	116~315	116~315	116~315	116~315	-0~245
Total Volume and Open Interest							343,045	1,363,662	+5,255
30 Day Federal Funds(CBOT)
Oct22	221010	96.920	96.920	96.918	96.918	-0.002	12,705	397,577	-1,833
Nov22	221010	96.245	96.245	96.230	96.240	unch	46,479	320,045	-6,491
Dec22	221010	95.885	95.895	95.865	95.880	-0.005	15,173	127,899	+1,440
Jan23	221010	95.645	95.655	95.615	95.630	-0.015	35,416	221,002	+2,553
Feb23	221010	95.420	95.430	95.370	95.385	-0.035	32,647	146,993	-4,345
Mar23	221010	95.400	95.400	95.340	95.355	-0.035	8,800	35,548	+1,241
Total Volume and Open Interest							216,925	1,535,962	-3,379
Japanese Govt Bonds(SGX)									Weekly	Monthly
Dec22	221010	148.52	148.62	148.36	148.36	-0.49	3,078	13,943	-281	Hover/Click
Mar23	221010	146.82	146.82	146.82	146.82	-0.49	0	1	+0	Hover/Click
Jun23	221010	146.82	146.82	146.82	146.82	-0.49				Hover/Click
Total Volume and Open Interest							3,078	13,944	-281
Euro-Buxl(EUREX)
Dec22	221010	145.46	146.46	139.62	140.06	-5.42	81,211	229,832	+6,533
Mar23	221010	138.06	138.06	138.06	138.06	-5.42	0	3	+0
Jun23	221010	137.22	137.22	137.22	137.22	-5.42
Total Volume and Open Interest							81,211	229,835	+6,533
Euro-Bund(EUREX)									Weekly	Monthly
Dec22	221010	137.68	138.46	135.83	136.08	-1.59	771,686	1,424,354	-49,162	Hover/Click
Mar23	221010	136.30	136.30	134.45	134.50	-1.57	3	29	+1	Hover/Click
Jun23	221010	132.98	132.98	132.98	132.98	-1.59				Hover/Click
Total Volume and Open Interest							771,689	1,424,383	-49,161
Euro-Bobl(EUREX)									Weekly	Monthly
Dec22	221010	119.32	119.80	118.63	118.77	-0.47	454,937	1,658,917	-32,660	Hover/Click
Mar23	221010	116.85	116.85	116.85	116.85	-0.44	0	87	-1	Hover/Click
Jun23	221010	118.05	118.05	118.05	118.05	-0.47				Hover/Click
Total Volume and Open Interest							454,937	1,659,004	-32,661
Euro-Schatz(EUREX)
Dec22	221010	106.95	107.17	106.78	106.86	-0.08	506,548	2,334,902	+22,048
Mar23	221010	106.44	106.44	106.44	106.44	-0.07	0	5	+0
Jun23	221010	106.75	106.75	106.75	106.75	-0.08
Total Volume and Open Interest							506,548	2,334,907	+22,048
3-Mth Euribor(EUREX)
Dec22	221010	97.730	97.730	97.730	97.730	-0.045	0	283	+0
Mar23	221010	97.050	97.050	97.050	97.050	-0.050	40	370	+0
Jun23	221010	96.760	96.760	96.760	96.760	-0.055	0	52	+0
Total Volume and Open Interest							100	1,763	-155
Long Gilt(LIFFE)									Weekly	Monthly
Dec22	221010	94~31	95~04	91~15	92~09	-2~26	201,855	514,773	-14,635	Hover/Click
Mar23	221010	94~31	94~31	92~10	92~10	-2~23				Hover/Click
Total Volume and Open Interest							201,855	514,773	-14,635
3-Mth Short Sterling(LIFFE)									Weekly	Monthly
Dec22	211217	98.82	98.82	98.79	98.81	unch
Mar23	211217	98.79	98.79	98.75	98.77	unch
Jun23	211217	98.76	98.77	98.73	98.75	unch
Sep23	211217	98.75	98.77	98.71	98.74	unch
Dec23	211217	98.76	98.79	98.73	98.76	unch
Mar24	211217	98.82	98.83	98.78	98.81	unch
Total Volume and Open Interest
3-Mth Euribor(LIFFE)									Weekly	Monthly
Dec22	221010	97.780	97.785	97.700	97.720	-0.045	128,764	747,418	-15,646
Mar23	221010	97.115	97.145	97.025	97.050	-0.045	139,645	725,252	-3,853
Jun23	221010	96.820	96.890	96.730	96.765	-0.050	116,726	518,219	+6,630
Total Volume and Open Interest							1,141,730	4,415,378	+34,724
3-Mth Aus T-Bills(SFE)									Weekly	Monthly
Dec22	221010	96.75	96.75	96.71	96.75	unch	34,559	240,490	-2,210
Mar23	221010	96.15	96.17	96.11	96.16	unch	21,288	153,429	-55
Jun23	221010	95.95	95.97	95.90	95.95	-0.02	18,434	115,583	-826
Sep23	221010	95.88	95.89	95.82	95.87	-0.03	12,527	103,430	-560
Dec23	221010	95.89	95.90	95.82	95.86	-0.04	13,515	88,680	-1,706
Mar24	221010	95.94	95.94	95.86	95.90	-0.04	7,761	67,459	+779
Jun24	221010	95.97	95.98	95.90	95.94	-0.04	5,362	64,154	+703
Sep24	221010	96.01	96.03	95.93	95.97	-0.04	3,657	37,139	+1,007
Dec24	221010	96.01	96.01	95.96	95.99	-0.05	19	1,040	-60
Mar25	221010	96.01	96.01	96.01	96.01	-0.05	0	171	+0
Total Volume and Open Interest							117,122	871,814	-2,928
10-Year Aus T-Bonds(SFE)									Weekly	Monthly
Dec22	221010	96.11	96.13	96.05	96.11	-0.02	144,202	924,884	+4,349
Mar23	221010	96.11	96.11	96.11	96.11	-0.02
Total Volume and Open Interest							144,202	924,884	+4,349
3-Year Aus T-Bonds(SFE)									Weekly	Monthly
Dec22	221010	96.49	96.50	96.43	96.50	-0.00	152,143	788,256	-7,274
Mar23	221010	96.50	96.50	96.50	96.50	-0.00
Total Volume and Open Interest							152,143	788,256	-7,274
Gold(CMX)									Weekly	Monthly
Oct22	221010	1693.4	1693.4	1667.0	1667.3	-33.2	133	569	-345	Hover/Click
Dec22	221010	1703.4	1707.4	1672.5	1675.2	-34.1	139,443	373,129	-1,780	Hover/Click
Feb23	221010	1717.0	1720.0	1686.2	1688.8	-34.0	5,941	38,678	+1,047	Hover/Click
Apr23	221010	1731.5	1734.1	1700.4	1703.1	-33.8	3,027	9,223	+1,030	Hover/Click
Jun23	221010	1743.5	1744.5	1715.8	1717.4	-33.5	493	5,618	+40	Hover/Click
Aug23	221010	1758.5	1761.4	1730.0	1731.6	-33.4	32	1,722	+10	Hover/Click
Oct23	221010	1770.3	1778.4	1745.8	1745.8	-33.0	3	120	+0	Hover/Click
Dec23	221010	1768.9	1768.9	1759.2	1759.8	-32.5	26	1,020	+16	Hover/Click
Feb24	221010	1772.6	1772.6	1772.6	1772.6	-32.5				Hover/Click
Apr24	221010	1781.6	1781.6	1781.6	1781.6	-32.5				Hover/Click
Jun24	221010	1790.5	1790.5	1790.5	1790.5	-32.5	0	180	+0	Hover/Click
Aug24	221010	1799.0	1799.0	1799.0	1799.0	-32.5				Hover/Click
Total Volume and Open Interest							149,323	433,247	+71
Silver(CMX)									Weekly	Monthly
Dec22	221010	2018.5	2021.0	1952.5	1961.5	-64.0	49,255	107,337	-1,293	Hover/Click
Mar23	221010	2032.0	2038.0	1972.0	1980.5	-63.9	4,257	14,353	+1,258	Hover/Click
May23	221010	2045.0	2045.0	1985.5	1993.8	-63.3	618	1,980	+153	Hover/Click
Jul23	221010	2032.5	2032.5	2002.0	2007.8	-62.5	12	575	+7	Hover/Click
Sep23	221010	2021.0	2021.5	2020.2	2020.2	-61.6	8	309	+1	Hover/Click
Dec23	221010	2038.7	2038.7	2038.7	2038.7	-61.6	6	219	+0	Hover/Click
Mar24	221010	2058.3	2058.3	2058.3	2058.3	-61.6				Hover/Click
Total Volume and Open Interest							54,383	126,292	+125
Platinum(NYMEX)									Weekly	Monthly
Oct22	221010	913.2	913.2	906.2	906.2	-23.0	21	369	-14	Hover/Click
Jan23	221010	914.3	916.0	893.2	895.8	-22.1	15,059	49,928	-883	Hover/Click
Apr23	221010	916.3	916.3	896.6	896.6	-22.4	172	1,815	+63	Hover/Click
Jul23	221010	913.9	913.9	898.0	898.0	-23.0	3	74	-3	Hover/Click
Total Volume and Open Interest							15,258	52,196	-835
Palladium(NYMEX)									Weekly	Monthly
Dec22	221010	2193.00	2271.00	2152.00	2167.90	-23.40	1,168	6,566	-9	Hover/Click
Mar23	221010	2194.00	2268.00	2165.50	2174.90	-23.00	70	406	+60	Hover/Click
Jun23	221010	2176.90	2176.90	2176.90	2176.90	-23.00	0	5	+0	Hover/Click
Total Volume and Open Interest							1,238	6,977	+51
Copper(CMX)									Weekly	Monthly
Dec22	221010	338.40	347.70	337.10	343.05	+4.40	67,872	106,568	-596	Hover/Click
Mar23	221010	336.15	345.50	335.40	341.15	+4.30	10,421	36,667	+332	Hover/Click
May23	221010	335.15	343.60	335.15	340.20	+4.10	2,026	7,322	+105	Hover/Click
Jul23	221010	337.35	343.35	335.00	339.60	+4.00	1,324	3,559	+124	Hover/Click
Sep23	221010	340.40	340.40	339.20	339.20	+4.00	403	1,154	+89	Hover/Click
Total Volume and Open Interest							82,851	165,513	+24
E-mini DJIA Index(CBOT)									Weekly	Monthly
Dec22	221010	29278	29539	29055	29260	-93	166,097	65,160	+368	Hover/Click
Mar23	221010	29489	29718	29256	29446	-102	116	445	+19	Hover/Click
Jun23	221010	29646	29646	29482	29646	-141	0	10	+0	Hover/Click
Sep23	221010	29866	29866	29866	29866	-92				Hover/Click
Total Volume and Open Interest							166,213	65,615	+387
S & P 500 E-Mini(CME)									Weekly	Monthly
Dec22	221010	3638.75	3667.50	3600.00	3625.25	-28.00	2,157,569	2,217,966	+4,706	Hover/Click
Mar23	221010	3665.00	3695.25	3628.00	3653.50	-28.25	4,793	34,655	+2,538	Hover/Click
Jun23	221010	3690.00	3725.25	3659.00	3683.75	-28.00	255	1,669	-23	Hover/Click
Sep23	221010	3714.50	3714.50	3710.00	3714.50	-27.50	0	128	+0	Hover/Click
Total Volume and Open Interest							2,162,647	2,257,309	+7,221
NASDAQ 100 E-Mini(CME)									Weekly	Monthly
Dec22	221010	11067.75	11136.50	10876.75	10984.50	-117.00	773,914	273,017	+2,083	Hover/Click
Mar23	221010	11165.00	11246.00	10986.00	11094.25	-121.25	2,538	3,372	+1,728	Hover/Click
Jun23	221010	11220.00	11230.00	11106.75	11207.00	-117.00	0	115	+0	Hover/Click
Total Volume and Open Interest							776,452	276,651	+3,811
S&P Midcap 400(CME) e-Mini									Weekly	Monthly
Dec22	221010	2266.00	2286.20	2250.50	2267.10	-5.00	14,320	54,004	+301	Hover/Click
Mar23	221010	2270.60	2283.90	2270.60	2270.60	-5.20	0	1	+0	Hover/Click
Jun23	221010	2276.30	2276.30	2276.30	2276.30	-5.00				Hover/Click
Total Volume and Open Interest							14,320	54,005	+301
Volatility Index(CBOE)
Oct22	221010	31.60	33.11	31.30	32.11	+0.91	67,061	92,130	-6,603
Nov22	221010	31.35	32.32	31.07	31.74	+0.72	48,738	96,911	+5,743
Dec22	221010	30.50	31.25	30.27	30.80	+0.59	22,648	65,878	+2,567
Jan23	221010	31.10	31.80	30.97	31.40	+0.54	10,196	36,806	+746
Total Volume and Open Interest							160,421	328,394	+3,766
S & P 600(CME)
Dec22	221010	1096.00	1096.00	1096.00	1096.00	-0.10
Mar23	221010	1098.70	1098.70	1098.70	1098.70	-0.20
Total Volume and Open Interest
Russell 2000 Mini(CME)									Weekly	Monthly
Dec22	221010	1701.70	1715.50	1685.60	1696.70	-10.00	219,401	556,413	-2,178	Hover/Click
Mar23	221010	1705.10	1728.40	1700.60	1711.10	-10.30	28	162	-9	Hover/Click
Jun23	221010	1722.50	1722.50	1722.50	1722.50	-10.70				Hover/Click
Total Volume and Open Interest							219,429	556,575	-2,187
Nikkei 225(CME)
Dec22	221010	26655	26755	26485	26670	-50	4,590	13,249	-702
Mar23	221010	26665	26710	26495	26665	-10
Total Volume and Open Interest							4,590	13,249	-702
Nikkei 225(SGX)									Weekly	Monthly
Dec22	221010	27060	27170	26515	26545	-705	51,533	109,782	+2,780
Mar23	221010	26485	26485	26485	26485	-705	0	392	-1
Jun23	221010	26235	26235	26235	26235	-705	0	2,674	+0
Total Volume and Open Interest							51,552	127,371	+2,774
Nikkei 225 Mini(JPX)
Dec22	221007	26950	27190	26905	27100	-190	421,941	380,173	+3,571
Mar23	221006	26985	27325	26765	27220	+190	14,831	17,998	+1,250
Jun23	221006	26760	27065	26520	26970	+200	524	1,521	-111
Total Volume and Open Interest							641,958	572,728	+16,158
Nikkei 225(JPX)
Dec22	221007	26960	27190	26910	27100	-190	40,369	234,588	-4,497
Mar23	221007	26880	27110	26840	27030	-190	298	20,241	+40
Jun23	221007	26680	26780	26680	26780	-190	5	9,403	-2
Total Volume and Open Interest							40,684	308,780	-4,061
Nikkei 225(CME) Yen
Dec22	221010	26685	26750	26485	26665	-50	33,028	42,449	-807
Mar23	221010	26490	26665	26450	26605	-35	0	8	+0
Jun23	221010	26385	26385	26385	26385	-5
Total Volume and Open Interest							33,028	42,497	-807
Nikkei 225(CME) e-Mini Yen
Dec22	221010	26670	26670	26670	26670	-50
Mar23	221010	26610	26610	26610	26610	-30
Jun23	221010	26390	26390	26390	26390	unch
Total Volume and Open Interest
CAC 40(EURONEXT)									Weekly	Monthly
Oct22	221010	5805.0	5885.5	5786.5	5841.0	-26.5	61,284	229,906	-8,983
Nov22	221010	5801.0	5880.0	5798.0	5842.5	-26.5	6	368	+1
Dec22	221010	5811.0	5854.0	5794.5	5839.0	-26.5	9	19,016	-43
Mar23	221010	5858.0	5858.0	5858.0	5858.0	-26.0	0	6	+0
Jun23	221010	5761.0	5761.0	5761.0	5761.0	-25.5
Sep23	221010	5793.0	5793.0	5793.0	5793.0	-20.5
Total Volume and Open Interest							61,299	249,299	-9,025
Hang Seng Index(HKFE)									Weekly	Monthly
Oct22	221010	17768	17798	17188	17221	-515	100,873	127,550	-626
Nov22	221010	17784	17795	17218	17232	-521	651	1,540	+143
Dec22	221010	17845	17845	17264	17282	-518	189	13,753	+4
Total Volume and Open Interest							101,724	146,306	-477
DAX(EUREX)									Weekly	Monthly
Dec22	221010	12199.0	12430.0	12137.0	12303.0	+4.0	64,327	104,734	-3,705
Mar23	221010	12274.0	12440.0	12274.0	12374.0	+6.0	13	126	-5
Jun23	221010	12509.0	12509.0	12509.0	12509.0	+6.0
Total Volume and Open Interest							64,340	104,867	-3,710
Mini-DAX(EUREX)
Dec22	221010	12201.0	12429.0	12137.0	12303.0	+4.0	50,557	13,476	-338
Mar23	221010	12268.0	12481.0	12230.0	12374.0	+6.0	20	129	-1
Jun23	221010	12509.0	12509.0	12509.0	12509.0	+6.0
Total Volume and Open Interest							50,577	13,605	-339
DJ EuroSTOXX 50(EUREX)									Weekly	Monthly
Dec22	221010	3343	3387	3325	3356	-18	901,139	4,698,506	-35,507
Mar23	221010	3330	3362	3330	3359	-17	43	17,815	+22
Jun23	221010	3312	3312	3312	3312	-17	0	12,390	+0
Total Volume and Open Interest							901,182	4,737,197	-35,485
Swiss Market Index(EUREX)									Weekly	Monthly
Dec22	221010	10240	10289	10187	10241	-67	41,585	190,975	+8,499
Mar23	221010	10161	10161	10161	10161	-67	0	68	-2
Jun23	221010	10047	10047	10047	10047	-68
Total Volume and Open Interest							41,585	191,043	+8,497
FT-SE 100(EURONEXT)									Weekly	Monthly
Dec22	221010	6970.00	7008.50	6929.50	6980.50	-19.50	137,749	546,050	+589
Mar23	221010	6993.00	6993.00	6993.00	6993.00	-20.00	0	61	+0
Jun23	221010	7026.00	7026.00	7026.00	7026.00	-17.00	0	16	+0
Total Volume and Open Interest							137,749	546,127	+589
SPI 200(SFE)									Weekly	Monthly
Dec22	221010	6768.0	6788.0	6641.0	6671.0	-93.0	54,301	232,630	-1,945
Mar23	221010	6608.0	6608.0	6608.0	6608.0	-93.0	0	255	+0
Jun23	221010	6608.0	6608.0	6608.0	6608.0	-93.0	0	52	+0
Total Volume and Open Interest							54,373	235,306	-1,913
FTSE MIB(ISE)
Dec22	221010	20630.00	20870.00	20500.00	20823.00	+17.00	24,640	92,319	+1,617
Mar23	221010	20800.00	20848.00	20800.00	20848.00	+15.00	24	361	+15
Jun23	221010	20373.00	20373.00	20373.00	20373.00	+10.00	0	3	+0
Total Volume and Open Interest							24,664	92,683	+1,632
KOSPI 200(KFE)
Dec22	221007	289.00	292.95	288.70	290.85	-1.30	347,939	339,693	-6,398
Mar23	221007	287.30	290.60	286.70	288.90	-1.10	398	11,379	+376
Jun23	221007	291.25	291.25	291.25	291.25	-1.10	0	15,857	+1
Total Volume and Open Interest							348,337	387,251	-5,921
GSCI(CME)									Weekly	Monthly
Oct22	221010	670.20	675.05	658.95	660.35	+3.95	67	1,141	-56
Nov22	221010	661.45	663.85	648.00	652.10	+6.00	44	44	+44
Dec22	221010	654.60	654.60	654.60	654.60	+11.00
Total Volume and Open Interest							111	1,185	-12